ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,184.00
      0.02%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.105
      0.03%
      Bitcoin
      64,064.43
      0.17%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Winerz (Gate.io:WNZUSDT)

      6. Winerz (Gate.io:WNZUSDT) Historical

      WNZUSDT Winerz

      0.000265
      -0.00000750 (-2.75%)
      07:06:44 - Realtime Data

      WNZUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000273 0.00000800 3.02% 0.000265 0.000324 0.000264 31,263,259.00
      Jul 17 2024 0.000265 -0.000035 -11.66% 0.000305 0.000547 0.000261 88,724,610.00
      Jul 16 2024 0.0003 0.00006 24.97% 0.000252 0.00059 0.00024 82,043,071.00
      Jul 15 2024 0.00024 -0.00000300 -1.23% 0.000245 0.00026 0.00024 10,385,012.00
      Jul 14 2024 0.000243 -0.000022 -8.30% 0.000267 0.000299 0.000228 42,740,648.00
      Jul 13 2024 0.000265 -0.000045 -14.51% 0.00031 0.000324 0.000261 25,023,308.00
      Jul 12 2024 0.00031 -0.000035 -10.13% 0.000335 0.000362 0.000275 42,262,366.00
      Jul 11 2024 0.000346 -0.000118 -25.48% 0.000445 0.000445 0.0003 86,032,496.00
      Jul 10 2024 0.000463 0.000273 143.48% 0.00041 0.00085 0.000377 128,594,545.00
      Jul 09 2024 0.00019 0.00 0.00% 0.000169 0.000191 0.000169 422,936.00
      Jul 08 2024 0.00019 0.00000020 0.11% 0.000171 0.000211 0.000158 2,488,679.00
      Jul 07 2024 0.00019 0.00001 5.54% 0.00018 0.000224 0.000094 2,876,666.00
      Jul 06 2024 0.00018 -0.000029 -13.88% 0.000205 0.000211 0.000169 64,532.00
      Jul 05 2024 0.000209 0.000039 22.89% 0.000181 0.000248 0.000065 2,627,998.00
      Jul 04 2024 0.00017 -0.00000900 -5.02% 0.000181 0.000199 0.00017 1,566,217.00
      Jul 03 2024 0.000179 -0.000033 -15.56% 0.000199 0.000199 0.000178 2,070,063.00
      Jul 02 2024 0.000212 0.00 0.00% 0.000212 0.000212 0.000212 0.00
      Jul 01 2024 0.000212 0.00 0.00% 0.000212 0.000212 0.000212 71,910.00
      Jun 30 2024 0.000212 0.000013 6.53% 0.000206 0.000212 0.000206 43,000.00
      Jun 29 2024 0.000199 0.00 0.00% 0.000199 0.000199 0.000199 0.00
      Jun 28 2024 0.000199 0.00 0.00% 0.000199 0.000199 0.000199 0.00
      Jun 27 2024 0.000199 0.00 0.00% 0.000199 0.000199 0.000199 0.00
      Jun 26 2024 0.000199 -0.000011 -5.24% 0.000193 0.000199 0.000178 785,808.00
      Jun 25 2024 0.00021 0.000022 11.71% 0.0002 0.000225 0.000199 987,687.00
      Jun 24 2024 0.000188 -0.000031 -14.19% 0.000206 0.000206 0.000188 1,024,699.00
      Jun 23 2024 0.000219 0.00000500 2.34% 0.000219 0.000219 0.000219 54,649.00
      Jun 22 2024 0.000214 0.00 0.00% 0.000214 0.000214 0.000214 0.00
      Jun 21 2024 0.000214 -0.00000500 -2.29% 0.000214 0.000214 0.000206 408,509.00
      Jun 20 2024 0.000219 0.00000020 0.09% 0.000219 0.000219 0.000219 6,236.00
      Jun 19 2024 0.000218 -0.00001 -4.37% 0.000229 0.000237 0.000204 26,559,761.00
      Jun 18 2024 0.000229 -0.00000900 -3.78% 0.000236 0.000237 0.000209 19,888,314.00
      Jun 17 2024 0.000238 0.00 0.00% 0.000238 0.000238 0.000238 0.00
      Jun 16 2024 0.000238 0.00000060 0.25% 0.000245 0.000245 0.000238 41,315.00
      Jun 15 2024 0.000237 -0.00000800 -3.26% 0.000237 0.000237 0.000237 40,848.00
      Jun 14 2024 0.000246 0.00000900 3.80% 0.000237 0.000246 0.000237 48,925,129.00
      Jun 13 2024 0.000237 -0.00000600 -2.47% 0.000236 0.000238 0.000236 5,641,762.00
      Jun 12 2024 0.000243 0.00000700 2.96% 0.000243 0.000243 0.000237 14,370,532.00
      Jun 11 2024 0.000236 -0.00000800 -3.27% 0.000244 0.000248 0.000236 17,287,662.00
      Jun 10 2024 0.000245 -0.00000200 -0.81% 0.000247 0.000249 0.000243 42,526,295.00
      Jun 09 2024 0.000247 -0.00000100 -0.40% 0.000244 0.000249 0.000243 16,966,435.00
      Jun 08 2024 0.000248 0.00000900 3.77% 0.000246 0.000251 0.000241 2,566,861.00
      Jun 07 2024 0.000239 -0.00000200 -0.83% 0.00025 0.000251 0.000228 16,547,251.00
      Jun 06 2024 0.000241 0.000019 8.55% 0.000222 0.000262 0.000217 59,088,853.00
      Jun 05 2024 0.000222 -0.00000900 -3.89% 0.000231 0.000239 0.000222 42,930,853.00
      Jun 04 2024 0.000232 -0.00000010 -0.04% 0.000232 0.000235 0.000228 23,772,219.00
      Jun 03 2024 0.000232 0.00000500 2.21% 0.000227 0.000233 0.000226 14,113,089.00
      Jun 02 2024 0.000227 -0.00000700 -3.00% 0.000234 0.000235 0.000226 61,095,452.00
      Jun 01 2024 0.000233 -0.000018 -7.15% 0.000252 0.000257 0.000226 16,275,630.00
      May 31 2024 0.000252 0.000011 4.57% 0.00024 0.000287 0.000238 20,590,454.00
      May 30 2024 0.000241 0.00000200 0.84% 0.000239 0.000242 0.000239 25,412,699.00
      May 29 2024 0.000239 -0.00000700 -2.85% 0.000246 0.000249 0.000239 50,188,187.00
      May 28 2024 0.000246 -0.000014 -5.40% 0.000262 0.000265 0.00024 46,650,204.00
      May 27 2024 0.000259 -0.000013 -4.77% 0.000272 0.000278 0.000253 46,419,774.00
      May 26 2024 0.000273 0.00002 7.93% 0.000252 0.000318 0.000252 51,659,404.00
      May 25 2024 0.000252 -0.00000600 -2.33% 0.000263 0.000267 0.000252 28,049,279.00
      May 24 2024 0.000258 0.00000500 1.98% 0.000263 0.000326 0.000254 5,577,422.00
      May 23 2024 0.000253 -0.00000700 -2.70% 0.000249 0.000327 0.000249 7,495,942.00
      May 22 2024 0.00026 -0.00000010 -0.04% 0.00026 0.000261 0.000244 4,749,899.00
      May 21 2024 0.00026 0.00001 4.01% 0.000249 0.000309 0.000247 42,169,049.00
      May 20 2024 0.00025 -0.00000300 -1.19% 0.000252 0.000253 0.000247 34,660,595.00
      May 19 2024 0.000252 -0.00000300 -1.17% 0.000255 0.000257 0.000249 39,187,411.00
      May 18 2024 0.000256 0.00000900 3.66% 0.000245 0.000258 0.000244 38,691,029.00
      May 17 2024 0.000246 0.00000500 2.08% 0.000244 0.000246 0.000241 48,042,429.00
      May 16 2024 0.000241 -0.00000060 -0.25% 0.000241 0.000249 0.00024 36,376,319.00
      May 15 2024 0.000241 -0.00000080 -0.33% 0.000242 0.000244 0.00024 46,800,912.00
      May 14 2024 0.000242 -0.000014 -5.46% 0.000256 0.000257 0.000239 49,883,460.00
      May 13 2024 0.000257 0.00000010 0.04% 0.000256 0.000257 0.000256 45,862,597.00
      May 12 2024 0.000257 -0.00000100 -0.39% 0.000257 0.000259 0.000253 53,740,712.00
      May 11 2024 0.000258 -0.00000500 -1.91% 0.000262 0.000263 0.00025 50,243,501.00
      May 10 2024 0.000262 -0.00000500 -1.87% 0.000267 0.000277 0.000261 47,058,208.00
      May 09 2024 0.000267 0.00000500 1.90% 0.000262 0.000278 0.000261 48,732,597.00
      May 08 2024 0.000263 -0.000015 -5.41% 0.000272 0.000273 0.000255 36,969,993.00
      May 07 2024 0.000277 -0.00000100 -0.36% 0.000279 0.00028 0.000266 12,772,468.00
      May 06 2024 0.000279 -0.00000300 -1.06% 0.000282 0.000376 0.000272 30,724,439.00
      May 05 2024 0.000282 0.000015 5.61% 0.000268 0.000289 0.000265 41,935,343.00
      May 04 2024 0.000268 -0.00000300 -1.11% 0.00027 0.000272 0.000265 50,770,260.00
      May 03 2024 0.00027 -0.00000600 -2.17% 0.000276 0.000277 0.000266 48,552,954.00
      May 02 2024 0.000276 0.00000400 1.47% 0.000273 0.000309 0.000267 10,558,982.00
      May 01 2024 0.000273 0.00000100 0.37% 0.00027 0.000273 0.000263 10,893,098.00
      Apr 30 2024 0.000271 -0.000018 -6.22% 0.00029 0.00029 0.000261 21,013,275.00
      Apr 29 2024 0.00029 0.000018 6.63% 0.000266 0.00029 0.000261 8,678,300.00
      Apr 28 2024 0.000271 0.00000600 2.26% 0.000264 0.000271 0.000256 42,186,050.00
      Apr 27 2024 0.000266 0.00000400 1.53% 0.000271 0.000309 0.000249 51,595,205.00
      Apr 26 2024 0.000262 -0.00000060 -0.23% 0.000261 0.000267 0.000261 3,244,394.00
      Apr 25 2024 0.000262 -0.00000500 -1.87% 0.000255 0.000305 0.00025 38,166,878.00
      Apr 24 2024 0.000268 0.00000600 2.29% 0.000271 0.000271 0.000262 3,735,787.00
      Apr 23 2024 0.000262 -0.00000400 -1.51% 0.000265 0.000316 0.000257 34,411,446.00
      Apr 22 2024 0.000265 0.00000030 0.11% 0.000265 0.000266 0.000249 44,311,797.00
      Apr 21 2024 0.000265 -0.000033 -11.08% 0.000296 0.000296 0.000246 25,416,427.00
      Apr 20 2024 0.000298 0.000025 9.18% 0.000273 0.000352 0.000272 17,315,708.00

      Your Recent History

      GATE
      WNZUSDT
      Winerz
      LBNK
      CSETH
      Credits
      GATE
      ADSUSDT
      Alkimi Exchange
      GATE
      MILOUSDT
      Milo Inu
      USOTC
      TREAF
      Terna Energy (PK)
      NASDAQ
      YCB
      Your Community Bankshares, Inc.
      AQSE
      GDGB.GB
      VanEck UCITS ETFs
      BIT
      CPER
      Copper Etc
      GATE
      ATKETH
      Attack (AttackWagon)
      Delayed Upgrade Clock